Agroton Public Limited (WSE:AGT)
Poland · Delayed Price · Currency is PLN 5.54
+0.38 (7.36%)
Nov 21, 2025, 5:00 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.18 | 5.58 | 5.12 | 5.54 | 5.54 | 7.36% | 10,061 |
| Nov 20, 2025 | 5.12 | 5.18 | 5.02 | 5.16 | 5.16 | 4.88% | 1,465 |
| Nov 19, 2025 | 4.92 | 5.16 | 4.92 | 4.92 | 4.92 | -1.20% | 3,153 |
| Nov 18, 2025 | 5.04 | 5.20 | 4.90 | 4.98 | 4.98 | -1.58% | 1,474 |
| Nov 17, 2025 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 3,941 |
| Nov 14, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 3,292 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | -0.38% | 4,773 |
| Nov 12, 2025 | 5.18 | 5.30 | 5.18 | 5.22 | 5.22 | -3.33% | 3,757 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,545 |
| Nov 7, 2025 | 5.38 | 5.40 | 5.18 | 5.40 | 5.40 | 0.37% | 421 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.20 | 5.38 | 5.38 | -2.18% | 2,963 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.32 | 5.50 | 5.50 | - | 3,118 |
| Nov 4, 2025 | 5.54 | 5.54 | 5.26 | 5.50 | 5.50 | 0.36% | 3,740 |
| Nov 3, 2025 | 5.80 | 5.80 | 5.30 | 5.48 | 5.48 | -0.36% | 1,785 |
| Oct 31, 2025 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | 1.10% | 2,417 |
| Oct 30, 2025 | 5.68 | 5.68 | 5.42 | 5.44 | 5.44 | -1.09% | 2,245 |
| Oct 29, 2025 | 5.42 | 5.66 | 5.42 | 5.50 | 5.50 | 1.10% | 6,178 |
| Oct 28, 2025 | 5.58 | 5.58 | 5.36 | 5.44 | 5.44 | -0.37% | 1,722 |
| Oct 27, 2025 | 5.54 | 5.56 | 5.34 | 5.46 | 5.46 | -2.50% | 3,641 |
| Oct 24, 2025 | 5.14 | 5.98 | 5.14 | 5.60 | 5.60 | 8.95% | 37,075 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | 2,278 |
| Oct 22, 2025 | 5.12 | 5.24 | 5.10 | 5.22 | 5.22 | -0.38% | 2,412 |
| Oct 21, 2025 | 5.48 | 5.48 | 5.20 | 5.24 | 5.24 | -4.73% | 4,016 |
| Oct 20, 2025 | 5.68 | 5.68 | 5.26 | 5.50 | 5.50 | 2.23% | 10,015 |
| Oct 17, 2025 | 5.20 | 5.72 | 5.20 | 5.38 | 5.38 | 4.26% | 37,404 |
| Oct 16, 2025 | 5.14 | 5.20 | 5.06 | 5.16 | 5.16 | 0.39% | 317 |
| Oct 15, 2025 | 5.18 | 5.24 | 5.08 | 5.14 | 5.14 | -0.77% | 3,451 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.06 | 5.18 | 5.18 | - | 1,299 |
| Oct 13, 2025 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | - | 1,671 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.04 | 5.18 | 5.18 | - | 311 |
| Oct 9, 2025 | 5.22 | 5.22 | 5.08 | 5.18 | 5.18 | -3.00% | 2,698 |
| Oct 8, 2025 | 5.18 | 5.36 | 5.16 | 5.34 | 5.34 | 1.52% | 668 |
| Oct 7, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 1.54% | 143 |
| Oct 6, 2025 | 5.02 | 5.52 | 5.02 | 5.18 | 5.18 | 0.39% | 5,938 |
| Oct 3, 2025 | 5.26 | 5.26 | 5.04 | 5.16 | 5.16 | 0.39% | 1,020 |
| Oct 2, 2025 | 5.42 | 5.42 | 5.10 | 5.14 | 5.14 | -0.77% | 1,162 |
| Oct 1, 2025 | 5.10 | 5.60 | 5.02 | 5.18 | 5.18 | 1.57% | 7,828 |
| Sep 30, 2025 | 5.08 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 2,260 |
| Sep 29, 2025 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -5.64% | 670 |
| Sep 26, 2025 | 5.38 | 5.38 | 5.08 | 5.32 | 5.32 | -1.48% | 1,080 |
| Sep 25, 2025 | 5.02 | 5.44 | 5.02 | 5.40 | 5.40 | 6.72% | 2,528 |
| Sep 24, 2025 | 5.02 | 5.08 | 4.90 | 5.06 | 5.06 | 0.80% | 3,143 |
| Sep 23, 2025 | 4.87 | 5.02 | 4.85 | 5.02 | 5.02 | 4.37% | 2,452 |
| Sep 22, 2025 | 5.00 | 5.08 | 4.81 | 4.81 | 4.81 | -7.50% | 15,492 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.35% | 5,761 |
| Sep 18, 2025 | 5.36 | 5.38 | 5.26 | 5.38 | 5.38 | 0.37% | 446 |
| Sep 17, 2025 | 5.42 | 5.42 | 5.26 | 5.36 | 5.36 | -1.11% | 1,036 |
| Sep 16, 2025 | 5.44 | 5.44 | 5.30 | 5.42 | 5.42 | 0.74% | 4,594 |
| Sep 15, 2025 | 5.32 | 5.44 | 5.32 | 5.38 | 5.38 | - | 1,425 |
| Sep 12, 2025 | 5.44 | 5.44 | 5.32 | 5.38 | 5.38 | -1.47% | 1,342 |